イーサリアム/ビットコイン (ETH) 時系列データ・価格推移

イーサリアム/ビットコイン(ETH/BTC)時系列データ

日付	始値	高値	安値	終値
2025/12/13	0.03417	0.03461	0.03413	0.03451
2025/12/12	0.03499	0.03523	0.03391	0.03417
2025/12/11	0.03612	0.03614	0.03486	0.03499
2025/12/10	0.03580	0.03686	0.03572	0.03612
2025/12/09	0.03447	0.03599	0.03439	0.03580
2025/12/08	0.03385	0.03467	0.03380	0.03447
2025/12/07	0.03404	0.03440	0.03309	0.03385
2025/12/06	0.03382	0.03410	0.03375	0.03405
2025/12/05	0.03402	0.03452	0.03361	0.03382
2025/12/04	0.03412	0.03460	0.03371	0.03402
2025/12/03	0.03282	0.03416	0.03260	0.03412
2025/12/02	0.03243	0.03323	0.03218	0.03282
2025/12/01	0.03310	0.03326	0.03217	0.03243
2025/11/30	0.03292	0.03326	0.03288	0.03310
2025/11/29	0.03334	0.03349	0.03281	0.03292
2025/11/28	0.03300	0.03356	0.03292	0.03335
2025/11/27	0.03344	0.03363	0.03286	0.03300
2025/11/26	0.03388	0.03388	0.03330	0.03344
2025/11/25	0.03344	0.03397	0.03299	0.03388
2025/11/24	0.03227	0.03360	0.03209	0.03344
2025/11/23	0.03268	0.03285	0.03217	0.03227
2025/11/22	0.03249	0.03283	0.03235	0.03269
2025/11/21	0.03271	0.03303	0.03214	0.03249
2025/11/20	0.03304	0.03311	0.03233	0.03271
2025/11/19	0.03360	0.03393	0.03232	0.03304
2025/11/18	0.03286	0.03388	0.03260	0.03360
2025/11/17	0.03283	0.03359	0.03235	0.03286
2025/11/16	0.03313	0.03364	0.03224	0.03284
2025/11/15	0.03290	0.03354	0.03276	0.03313
2025/11/14	0.03241	0.03359	0.03212	0.03290
2025/11/13	0.03358	0.03434	0.03213	0.03241
2025/11/12	0.03315	0.03412	0.03315	0.03358
2025/11/11	0.03365	0.03416	0.03312	0.03315
2025/11/10	0.03421	0.03442	0.03344	0.03365
2025/11/09	0.03324	0.03437	0.03309	0.03421
2025/11/08	0.03324	0.03391	0.03301	0.03324
2025/11/07	0.03270	0.03352	0.03208	0.03324
2025/11/06	0.03296	0.03322	0.03225	0.03270
2025/11/05	0.03237	0.03335	0.03196	0.03296
2025/11/04	0.03380	0.03425	0.03092	0.03238
2025/11/03	0.03533	0.03536	0.03351	0.03380
2025/11/02	0.03519	0.03537	0.03482	0.03533
2025/11/01	0.03510	0.03538	0.03499	0.03519
2025/10/31	0.03512	0.03545	0.03486	0.03510
2025/10/30	0.03547	0.03586	0.03456	0.03511
2025/10/29	0.03525	0.03591	0.03510	0.03547
2025/10/28	0.03611	0.03619	0.03505	0.03525
2025/10/27	0.03630	0.03679	0.03588	0.03611
2025/10/26	0.03541	0.03644	0.03516	0.03630
2025/10/25	0.03543	0.03551	0.03522	0.03541
2025/10/24	0.03503	0.03589	0.03492	0.03544
2025/10/23	0.03537	0.03561	0.03490	0.03503
2025/10/22	0.03575	0.03581	0.03479	0.03537
2025/10/21	0.03599	0.03613	0.03537	0.03575
2025/10/20	0.03665	0.03671	0.03557	0.03599
2025/10/19	0.03628	0.03691	0.03604	0.03665
2025/10/18	0.03599	0.03660	0.03591	0.03628
2025/10/17	0.03599	0.03620	0.03528	0.03599
2025/10/16	0.03598	0.03651	0.03557	0.03599
2025/10/15	0.03648	0.03713	0.03556	0.03598
2025/10/14	0.03682	0.03693	0.03530	0.03649
2025/10/13	0.03611	0.03704	0.03558	0.03682
2025/10/12	0.03385	0.03637	0.03368	0.03611
2025/10/11	0.03395	0.03446	0.03322	0.03385
2025/10/10	0.03590	0.03613	0.03222	0.03395
2025/10/09	0.03669	0.03676	0.03543	0.03590
2025/10/08	0.03664	0.03681	0.03628	0.03669
2025/10/07	0.03757	0.03811	0.03655	0.03666
2025/10/06	0.03656	0.03774	0.03643	0.03757
2025/10/05	0.03666	0.03704	0.03643	0.03656
2025/10/04	0.03691	0.03695	0.03649	0.03666
2025/10/03	0.03720	0.03784	0.03659	0.03691
2025/10/02	0.03666	0.03742	0.03655	0.03720
2025/10/01	0.03634	0.03712	0.03608	0.03666
2025/09/30	0.03686	0.03697	0.03613	0.03634
2025/09/29	0.03692	0.03704	0.03635	0.03686
2025/09/28	0.03664	0.03695	0.03632	0.03693
2025/09/27	0.03677	0.03688	0.03639	0.03664
2025/09/26	0.03554	0.03690	0.03551	0.03677
2025/09/25	0.03665	0.03667	0.03516	0.03554
2025/09/24	0.03718	0.03733	0.03647	0.03665
2025/09/23	0.03727	0.03738	0.03690	0.03718
2025/09/22	0.03857	0.03862	0.03631	0.03727
2025/09/21	0.03872	0.03892	0.03851	0.03858
2025/09/20	0.03864	0.03884	0.03851	0.03872
2025/09/19	0.03918	0.03937	0.03841	0.03864
2025/09/18	0.03942	0.03971	0.03895	0.03918
2025/09/17	0.03853	0.03948	0.03824	0.03942
2025/09/16	0.03921	0.03934	0.03840	0.03853
2025/09/15	0.03993	0.04027	0.03893	0.03922
2025/09/14	0.04026	0.04044	0.03970	0.03993
2025/09/13	0.04062	0.04108	0.03998	0.04026
2025/09/12	0.03861	0.04078	0.03852	0.04061
2025/09/11	0.03816	0.03912	0.03808	0.03861
2025/09/10	0.03863	0.03899	0.03800	0.03815
2025/09/09	0.03842	0.03872	0.03841	0.03864
2025/09/08	0.03874	0.03889	0.03822	0.03842
2025/09/07	0.03878	0.03891	0.03850	0.03874
2025/09/06	0.03891	0.03905	0.03853	0.03877
2025/09/05	0.03881	0.03970	0.03858	0.03892
2025/09/04	0.03983	0.03998	0.03881	0.03882
2025/09/03	0.03888	0.03997	0.03859	0.03983
2025/09/02	0.03948	0.03998	0.03852	0.03889
2025/09/01	0.04056	0.04096	0.03918	0.03948
2025/08/31	0.04019	0.04149	0.04017	0.04057
2025/08/30	0.04023	0.04068	0.03962	0.04019
2025/08/29	0.04007	0.04041	0.03930	0.04023
2025/08/28	0.04050	0.04088	0.03960	0.04007
2025/08/27	0.04116	0.04162	0.04035	0.04050
2025/08/26	0.03974	0.04143	0.03961	0.04116
2025/08/25	0.04211	0.04229	0.03958	0.03974
2025/08/24	0.04140	0.04325	0.04117	0.04211
2025/08/23	0.04131	0.04160	0.04036	0.04140
2025/08/22	0.03755	0.04179	0.03753	0.04131
2025/08/21	0.03794	0.03801	0.03749	0.03755
2025/08/20	0.03610	0.03822	0.03607	0.03794
2025/08/19	0.03710	0.03744	0.03608	0.03610
2025/08/18	0.03809	0.03814	0.03678	0.03711
2025/08/17	0.03767	0.03865	0.03745	0.03809
2025/08/16	0.03783	0.03809	0.03726	0.03767
2025/08/15	0.03843	0.03918	0.03739	0.03783
2025/08/14	0.03851	0.03946	0.03772	0.03843
2025/08/13	0.03820	0.03923	0.03811	0.03851
2025/08/12	0.03558	0.03854	0.03556	0.03821
2025/08/11	0.03562	0.03626	0.03466	0.03558
2025/08/10	0.03659	0.03710	0.03516	0.03562
2025/08/09	0.03436	0.03703	0.03434	0.03659
2025/08/08	0.03328	0.03493	0.03314	0.03436
2025/08/07	0.03203	0.03337	0.03189	0.03328
2025/08/06	0.03164	0.03204	0.03137	0.03203
2025/08/05	0.03233	0.03234	0.03129	0.03164
2025/08/04	0.03062	0.03241	0.03059	0.03233
2025/08/03	0.03014	0.03077	0.02997	0.03062
2025/08/02	0.03078	0.03101	0.03000	0.03014
2025/08/01	0.03194	0.03212	0.03040	0.03078
2025/07/31	0.03233	0.03267	0.03185	0.03194
2025/07/30	0.03217	0.03238	0.03176	0.03233
2025/07/29	0.03216	0.03267	0.03175	0.03217
2025/07/28	0.03242	0.03301	0.03195	0.03216
2025/07/27	0.03172	0.03248	0.03166	0.03242
2025/07/26	0.03167	0.03212	0.03146	0.03172
2025/07/25	0.03132	0.03221	0.03097	0.03167
2025/07/24	0.03055	0.03159	0.02995	0.03132
2025/07/23	0.03122	0.03159	0.03004	0.03055
2025/07/22	0.03205	0.03222	0.03069	0.03122
2025/07/21	0.03203	0.03239	0.03162	0.03205
2025/07/20	0.03048	0.03220	0.03041	0.03203
2025/07/19	0.03007	0.03053	0.02981	0.03048
2025/07/18	0.02917	0.03080	0.02904	0.03007
2025/07/17	0.02842	0.02946	0.02813	0.02917
2025/07/16	0.02665	0.02868	0.02644	0.02842
2025/07/15	0.02515	0.02669	0.02495	0.02665
2025/07/14	0.02495	0.02530	0.02469	0.02515
2025/07/13	0.02506	0.02530	0.02481	0.02495
2025/07/12	0.02516	0.02525	0.02481	0.02506
2025/07/11	0.02543	0.02562	0.02493	0.02516
2025/07/10	0.02488	0.02575	0.02460	0.02544
2025/07/09	0.02400	0.02498	0.02390	0.02488
2025/07/08	0.02348	0.02408	0.02343	0.02400
2025/07/07	0.02354	0.02372	0.02328	0.02347
2025/07/06	0.02325	0.02378	0.02322	0.02354
2025/07/05	0.02322	0.02336	0.02304	0.02325
2025/07/04	0.02364	0.02370	0.02305	0.02322
2025/07/03	0.02361	0.02394	0.02350	0.02364
2025/07/02	0.02275	0.02392	0.02259	0.02361
2025/07/01	0.02319	0.02325	0.02266	0.02275
2025/06/30	0.02307	0.02343	0.02277	0.02319
2025/06/29	0.02270	0.02331	0.02249	0.02307
2025/06/28	0.02263	0.02276	0.02252	0.02270
2025/06/27	0.02258	0.02299	0.02238	0.02263
2025/06/26	0.02253	0.02328	0.02241	0.02258
2025/06/25	0.02308	0.02315	0.02225	0.02253
2025/06/24	0.02289	0.02338	0.02271	0.02308
2025/06/23	0.02206	0.02306	0.02193	0.02289
2025/06/22	0.02247	0.02257	0.02140	0.02206
2025/06/21	0.02329	0.02355	0.02196	0.02248
2025/06/20	0.02408	0.02418	0.02313	0.02329
2025/06/19	0.02407	0.02421	0.02391	0.02408
2025/06/18	0.02400	0.02419	0.02375	0.02407
2025/06/17	0.02381	0.02432	0.02370	0.02400

おすすめ仮想通貨取引所

Coincheck

27種類の暗号資産が約500円から購入可能

東証1部上場のマネックスグループの取引所 23仮想通貨へ約500円から投資可能！人気のアプリはダウンロード累計326万
DMM Bitcoin

アルトコインのレバレッジ取引が魅力！

FXサービスで培った使いやすく見やすいスマホアプリが特徴。チャート4分割やスピード注文で快適な取引を実現！
GMOコイン

アルトコインを空売りできる取引所

ビットコインFXのスプレッドが国内最狭水準で提供！いつでも買いたい時に買いたい値段で取引が可能